NIFTY 50 16,550 CE traded across 22 sessions from 25 May 2022 to 23 Jun 2022, with a life-high of ₹410.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 May 2022 | ₹195.25 | ₹195.25 | ₹195.25 | ₹195.25 | 51 | 100 |
| 26 May 2022 | ₹196.15 | ₹196.15 | ₹196.15 | ₹196.15 | 51 | 150 |
| 27 May 2022 | ₹226.7 | ₹226.7 | ₹220.85 | ₹220.85 | 101 | 150 |
| 30 May 2022 | ₹328.7 | ₹372.8 | ₹303 | ₹372.8 | 851 | 350 |
| 31 May 2022 | ₹347.75 | ₹373.5 | ₹310 | ₹311.8 | 651 | 550 |
| 1 Jun 2022 | ₹302.9 | ₹327.2 | ₹260 | ₹299.9 | 1,751 | 1,300 |
| 2 Jun 2022 | ₹280.05 | ₹339.95 | ₹259.55 | ₹339.95 | 1,851 | 1,200 |
| 3 Jun 2022 | ₹394.6 | ₹410.75 | ₹309.4 | ₹309.4 | 1,602 | 1,500 |
| 6 Jun 2022 | ₹298.85 | ₹310.05 | ₹250.55 | ₹287.85 | 10,251 | 5,100 |
| 7 Jun 2022 | ₹219 | ₹222.45 | ₹189.15 | ₹205.5 | 5,201 | 4,100 |
| 8 Jun 2022 | ₹210 | ₹244.35 | ₹150.9 | ₹156.35 | 13,051 | 7,100 |
| 9 Jun 2022 | ₹122.55 | ₹196.4 | ₹122.55 | ₹187.5 | 6,951 | 8,200 |
| 10 Jun 2022 | ₹130.55 | ₹130.55 | ₹85.6 | ₹86.8 | 79,001 | 26,150 |
| 13 Jun 2022 | ₹40.7 | ₹40.95 | ₹19.3 | ₹25.8 | 2,28,002 | 62,600 |
| 14 Jun 2022 | ₹20.15 | ₹28.3 | ₹14.9 | ₹16.55 | 2,85,551 | 80,500 |
| 15 Jun 2022 | ₹16.4 | ₹19.1 | ₹11.6 | ₹12.05 | 3,38,402 | 1,02,750 |
| 16 Jun 2022 | ₹15.25 | ₹16.05 | ₹2.9 | ₹3.15 | 25,06,252 | 9,96,100 |
| 17 Jun 2022 | ₹3 | ₹3.3 | ₹1.75 | ₹2.1 | 39,02,352 | 4,90,500 |
| 20 Jun 2022 | ₹2.1 | ₹2.1 | ₹1.35 | ₹1.4 | 16,41,901 | 2,97,300 |
| 21 Jun 2022 | ₹1.55 | ₹1.8 | ₹0.75 | ₹0.75 | 13,62,052 | 3,09,600 |
| 22 Jun 2022 | ₹1 | ₹1.75 | ₹0.75 | ₹0.9 | 9,89,751 | 2,85,250 |
| 23 Jun 2022 | ₹0.75 | ₹0.95 | ₹0.05 | ₹0.05 | 11,69,901 | 2,32,500 |